Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.88 | 49.26 | 47.50 | 48.74 | 1,712,778 | +0.11(+0.23%) |
Jan 30, 2008 | 49.09 | 50.33 | 48.43 | 48.62 | 832,030 | -0.83(-1.68%) |
Jan 29, 2008 | 48.79 | 50.10 | 48.12 | 49.45 | 695,221 | +0.64(+1.31%) |
Jan 28, 2008 | 47.44 | 48.94 | 47.03 | 48.81 | 908,992 | +1.49(+3.14%) |
Jan 25, 2008 | 48.13 | 48.45 | 47.03 | 47.33 | 723,963 | -0.23(-0.49%) |
Jan 24, 2008 | 47.61 | 48.18 | 47.00 | 47.56 | 912,849 | +0.17(+0.36%) |
Jan 23, 2008 | 46.81 | 47.70 | 46.28 | 47.38 | 1,149,102 | +0.08(+0.16%) |
Jan 22, 2008 | 45.32 | 48.61 | 45.26 | 47.31 | 1,355,853 | +1.13(+2.44%) |
Jan 21, 2008 | 47.24 | 47.38 | 45.71 | 46.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.24 | 47.38 | 45.71 | 46.18 | 1,274,800 | -0.85(-1.82%) |
Jan 17, 2008 | 49.51 | 49.51 | 46.48 | 47.03 | 1,444,841 | -3.21(-6.38%) |
Jan 16, 2008 | 49.55 | 50.83 | 49.45 | 50.24 | 603,589 | +0.48(+0.96%) |
Jan 15, 2008 | 50.39 | 50.53 | 48.97 | 49.76 | 907,447 | -0.91(-1.81%) |
Jan 14, 2008 | 50.17 | 50.84 | 50.12 | 50.68 | 688,993 | +0.58(+1.16%) |
Jan 11, 2008 | 50.44 | 50.79 | 50.02 | 50.10 | 790,393 | -0.52(-1.03%) |
Jan 10, 2008 | 49.99 | 51.31 | 49.59 | 50.62 | 681,859 | +0.56(+1.11%) |
Jan 09, 2008 | 49.86 | 50.51 | 49.45 | 50.06 | 1,027,105 | +0.08(+0.15%) |
Jan 08, 2008 | 50.36 | 51.17 | 49.80 | 49.98 | 970,824 | +0.14(+0.27%) |
Jan 07, 2008 | 49.55 | 50.13 | 49.22 | 49.85 | 1,275,650 | +0.51(+1.04%) |
Jan 04, 2008 | 49.99 | 50.57 | 49.33 | 49.33 | 689,524 | -1.17(-2.32%) |
Jan 03, 2008 | 50.79 | 50.93 | 49.99 | 50.51 | 399,759 | +0.18(+0.36%) |
Jan 02, 2008 | 51.20 | 51.20 | 49.78 | 50.33 | 574,258 | -1.18(-2.29%) |
Jan 01, 2008 | 51.29 | 51.87 | 50.85 | 51.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.29 | 51.87 | 50.85 | 51.51 | 350,520 | -0.21(-0.40%) |
Dec 28, 2007 | 52.29 | 52.56 | 51.34 | 51.71 | 315,199 | -0.33(-0.64%) |
Dec 27, 2007 | 51.33 | 52.69 | 51.28 | 52.04 | 515,661 | +0.67(+1.30%) |
Dec 26, 2007 | 52.35 | 52.67 | 51.17 | 51.38 | 465,021 | -1.02(-1.94%) |
Dec 24, 2007 | 51.61 | 52.57 | 51.61 | 52.40 | 141,167 | +0.79(+1.52%) |
Dec 21, 2007 | 52.30 | 52.70 | 50.48 | 51.61 | 871,095 | -0.41(-0.79%) |
Dec 20, 2007 | 51.39 | 52.49 | 51.39 | 52.02 | 776,594 | +0.54(+1.05%) |
Dec 19, 2007 | 52.31 | 52.49 | 51.22 | 51.48 | 791,564 | -0.93(-1.78%) |
Dec 18, 2007 | 51.51 | 52.45 | 51.06 | 52.41 | 732,852 | +0.96(+1.86%) |
Dec 17, 2007 | 52.19 | 52.74 | 51.25 | 51.45 | 572,621 | -0.83(-1.59%) |
Dec 14, 2007 | 51.00 | 52.51 | 50.97 | 52.28 | 848,172 | +1.20(+2.34%) |
Dec 13, 2007 | 50.22 | 51.21 | 49.82 | 51.09 | 574,141 | +0.78(+1.55%) |
Dec 12, 2007 | 52.24 | 52.24 | 49.60 | 50.31 | 572,855 | -0.91(-1.77%) |
Dec 11, 2007 | 51.60 | 52.46 | 50.87 | 51.22 | 551,569 | -0.29(-0.56%) |
Dec 10, 2007 | 51.34 | 52.16 | 50.98 | 51.51 | 341,631 | +0.38(+0.75%) |
Dec 07, 2007 | 51.85 | 52.07 | 50.45 | 51.12 | 503,382 | -0.53(-1.03%) |
Dec 06, 2007 | 50.11 | 51.65 | 50.11 | 51.65 | 513,441 | +1.27(+2.51%) |
Dec 05, 2007 | 50.49 | 50.57 | 49.69 | 50.39 | 429,816 | +0.28(+0.56%) |
Dec 04, 2007 | 50.23 | 50.46 | 49.63 | 50.10 | 375,315 | -0.26(-0.51%) |
Dec 03, 2007 | 50.24 | 50.59 | 49.23 | 50.36 | 488,646 | -0.18(-0.36%) |
Nov 30, 2007 | 51.30 | 52.10 | 49.85 | 50.54 | 553,908 | -0.32(-0.64%) |
Nov 29, 2007 | 50.54 | 51.46 | 50.20 | 50.86 | 459,809 | +0.29(+0.57%) |
Nov 28, 2007 | 48.39 | 50.81 | 48.39 | 50.57 | 688,177 | +2.23(+4.62%) |
Nov 27, 2007 | 48.79 | 49.33 | 47.95 | 48.34 | 905,534 | -0.48(-0.98%) |
Nov 26, 2007 | 48.92 | 49.83 | 48.80 | 48.82 | 467,734 | -0.50(-1.01%) |
Nov 23, 2007 | 48.18 | 49.67 | 48.07 | 49.32 | 149,354 | +1.21(+2.52%) |
Nov 21, 2007 | 48.30 | 48.86 | 47.45 | 48.10 | 751,331 | -0.80(-1.64%) |
Nov 20, 2007 | 48.64 | 49.09 | 47.80 | 48.91 | 595,194 | +0.35(+0.72%) |
Nov 19, 2007 | 48.68 | 49.27 | 47.97 | 48.56 | 635,153 | -0.29(-0.60%) |
Nov 16, 2007 | 48.95 | 49.64 | 48.45 | 48.85 | 497,301 | +0.11(+0.23%) |
Nov 15, 2007 | 49.03 | 49.32 | 48.30 | 48.74 | 710,396 | -0.56(-1.13%) |
Nov 14, 2007 | 49.98 | 50.56 | 49.21 | 49.29 | 474,143 | -0.62(-1.25%) |
Nov 13, 2007 | 48.56 | 50.00 | 48.51 | 49.92 | 694,841 | +1.63(+3.38%) |
Nov 12, 2007 | 48.91 | 49.47 | 48.07 | 48.28 | 572,738 | -0.75(-1.53%) |
Nov 09, 2007 | 48.39 | 49.95 | 47.86 | 49.04 | 747,238 | +0.27(+0.56%) |
Nov 08, 2007 | 47.66 | 48.85 | 47.04 | 48.76 | 778,348 | +1.43(+3.02%) |
Nov 07, 2007 | 48.91 | 49.04 | 47.15 | 47.33 | 1,138,459 | -1.92(-3.89%) |
Nov 06, 2007 | 49.20 | 50.49 | 48.24 | 49.25 | 974,368 | +0.20(+0.40%) |
Nov 05, 2007 | 50.10 | 50.83 | 48.62 | 49.05 | 961,503 | -1.96(-3.84%) |
Nov 02, 2007 | 50.77 | 51.22 | 49.82 | 51.01 | 974,485 | +0.17(+0.34%) |